stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230925,191700,652251140,2360,2360,2360,2360,390
20230925,191600,652251140,2360,2360,2360,2360,0
20230925,191500,652251140,2360,2360,2360,2360,0
20230925,191400,652251140,2360,2360,2360,2360,0
20230925,191300,652251140,2360,2360,2360,2360,0
20230925,191200,652251140,2360,2360,2360,2360,0
20230925,191100,652251140,2360,2360,2360,2360,0
20230925,191000,652251140,2360,2360,2360,2360,0
20230925,190900,652251140,2360,2360,2360,2360,0
20230925,190800,652251140,2360,2360,2360,2360,0
20230925,190700,652251140,2360,2360,2360,2360,0
20230925,190600,652251140,2360,2360,2360,2360,0
20230925,190500,652251140,2360,2360,2360,2360,0
20230925,190400,652251140,2360,2360,2360,2360,0
20230925,190300,652251140,2360,2360,2360,2360,0
20230925,190200,652251140,2360,2360,2360,2360,0
20230925,190100,652251140,2360,2360,2360,2360,0
20230925,190000,652251140,2360,2360,2360,2360,0
20230925,185900,652251140,2360,2360,2360,2360,0
20230925,185800,652251140,2360,2360,2360,2360,0
20230925,185700,652251140,2360,2360,2360,2360,0
20230925,185600,652251140,2360,2360,2360,2360,0
20230925,185500,652251140,2360,2360,2360,2360,0
20230925,185400,652251140,2360,2360,2360,2360,0
20230925,185300,652251140,2360,2360,2360,2360,0
20230925,185200,652251140,2360,2360,2360,2360,0
20230925,185100,652251140,2360,2360,2360,2360,0
20230925,185000,652251140,2360,2360,2360,2360,0
20230925,184900,652251140,2360,2360,2360,2360,0
20230925,184800,652251140,2360,2360,2360,2360,0
20230925,184700,652251140,2360,2360,2360,2360,390
20230925,184600,652251140,2360,2360,2360,2360,0
20230925,184500,652251140,2360,2360,2360,2360,0
20230925,184400,652251140,2360,2360,2360,2360,0
20230925,184300,652251140,2360,2360,2360,2360,0
20230925,184200,652251140,2360,2360,2360,2360,0
20230925,184100,652251140,2360,2360,2360,2360,0
20230925,184000,652251140,2360,2360,2360,2360,0
20230925,183900,652251140,2360,2360,2360,2360,0
20230925,183800,652251140,2360,2360,2360,2360,0
20230925,183700,652251140,2360,2360,2360,2360,0
20230925,183600,652251140,2360,2360,2360,2360,0
20230925,183500,652251140,2360,2360,2360,2360,0
20230925,183400,652251140,2360,2360,2360,2360,0
20230925,183300,652251140,2360,2360,2360,2360,0
20230925,183200,652251140,2360,2360,2360,2360,0
20230925,183100,652251140,2360,2360,2360,2360,0
20230925,183000,652251140,2360,2360,2360,2360,0
20230925,182900,652251140,2360,2360,2360,2360,0
20230925,182800,652251140,2360,2360,2360,2360,0
20230925,182700,652251140,2360,2360,2360,2360,0
20230925,182600,652251140,2360,2360,2360,2360,0
20230925,182500,652251140,2360,2360,2360,2360,0
20230925,182400,652251140,2360,2360,2360,2360,0
20230925,182300,652251140,2360,2360,2360,2360,0
20230925,182200,652251140,2360,2360,2360,2360,0
20230925,182100,652251140,2360,2360,2360,2360,0
20230925,182000,652251140,2360,2360,2360,2360,0
20230925,181900,652251140,2360,2360,2360,2360,0
20230925,181800,652251140,2360,2360,2360,2360,0
20230925,181700,652251140,2360,2360,2360,2360,390
20230925,181600,652251140,2360,2360,2360,2360,0
20230925,181500,652251140,2360,2360,2360,2360,0
20230925,181400,652251140,2360,2360,2360,2360,0
20230925,181300,652251140,2360,2360,2360,2360,0
20230925,181200,652251140,2360,2360,2360,2360,0
20230925,181100,652251140,2360,2360,2360,2360,0
20230925,181000,652251140,2360,2360,2360,2360,0
20230925,180900,652251140,2360,2360,2360,2360,0
20230925,180800,652251140,2360,2360,2360,2360,0
20230925,180700,652251140,2360,2360,2360,2360,0
20230925,180600,652251140,2360,2360,2360,2360,0
20230925,180500,652251140,2360,2360,2360,2360,0
20230925,180400,652251140,2360,2360,2360,2360,0
20230925,180300,652251140,2360,2360,2360,2360,0
20230925,180200,652251140,2360,2360,2360,2360,0
20230925,180100,652251140,2360,2360,2360,2360,0
20230925,180000,652251140,2360,2360,2360,2360,0
20230925,175900,652251140,2360,2360,2360,2360,0
20230925,175800,652251140,2360,2360,2360,2360,0
20230925,175700,652251140,2360,2360,2360,2360,0
20230925,175600,652251140,2360,2360,2360,2360,0
20230925,175500,652251140,2360,2360,2360,2360,0
20230925,175400,652251140,2360,2360,2360,2360,0
20230925,175300,652251140,2360,2360,2360,2360,0
20230925,175200,652251140,2360,2360,2360,2360,0
20230925,175100,652251140,2360,2360,2360,2360,0
20230925,175000,652251140,2360,2360,2360,2360,0
20230925,174900,652251140,2360,2360,2360,2360,0
20230925,174800,652251140,2360,2360,2360,2360,0
20230925,174700,652251140,2360,2360,2360,2360,390
20230925,174600,652251140,2360,2360,2360,2360,0
20230925,174500,652251140,2360,2360,2360,2360,0
20230925,174400,652251140,2360,2360,2360,2360,0
20230925,174300,652251140,2360,2360,2360,2360,0
20230925,174200,652251140,2360,2360,2360,2360,0
20230925,174100,652251140,2360,2360,2360,2360,0
20230925,174000,652251140,2360,2360,2360,2360,0
20230925,173900,652251140,2360,2360,2360,2360,0
20230925,173800,652251140,2360,2360,2360,2360,0
20230925,173700,652251140,2360,2360,2360,2360,0
20230925,173600,652251140,2360,2360,2360,2360,0
20230925,173500,652251140,2360,2360,2360,2360,0
20230925,173400,652251140,2360,2360,2360,2360,0
20230925,173300,652251140,2360,2360,2360,2360,0
20230925,173200,652251140,2360,2360,2360,2360,0
20230925,173100,652251140,2360,2360,2360,2360,0
20230925,173000,652251140,2360,2360,2360,2360,0
20230925,172900,652251140,2360,2360,2360,2360,0
20230925,172800,652251140,2360,2360,2360,2360,0
20230925,172700,652251140,2360,2360,2360,2360,0
20230925,172600,652251140,2360,2360,2360,2360,0
20230925,172500,652251140,2360,2360,2360,2360,0
20230925,172400,652251140,2360,2360,2360,2360,0
20230925,172300,652251140,2360,2360,2360,2360,0
20230925,172200,652251140,2360,2360,2360,2360,0
20230925,172100,652251140,2360,2360,2360,2360,0
20230925,172000,652251140,2360,2360,2360,2360,0
20230925,171900,652251140,2360,2360,2360,2360,0
20230925,171800,652251140,2360,2360,2360,2360,0
20230925,171700,652251140,2360,2360,2360,2360,390
20230925,171600,652251140,2360,2360,2360,2360,0
20230925,171500,652251140,2360,2360,2360,2360,0
20230925,171400,652251140,2360,2360,2360,2360,0
20230925,171300,652251140,2360,2360,2360,2360,0
20230925,171200,652251140,2360,2360,2360,2360,0
20230925,171100,652251140,2360,2360,2360,2360,0
20230925,171000,652251140,2360,2360,2360,2360,0
20230925,170900,652251140,2360,2360,2360,2360,0
20230925,170800,652251140,2360,2360,2360,2360,0
20230925,170700,652251140,2360,2360,2360,2360,0
20230925,170600,652251140,2360,2360,2360,2360,0
20230925,170500,652251140,2360,2360,2360,2360,0
20230925,170400,652251140,2360,2360,2360,2360,0
20230925,170300,652251140,2360,2360,2360,2360,0
20230925,170200,652251140,2360,2360,2360,2360,0
20230925,170100,652251140,2360,2360,2360,2360,0
20230925,170000,652251140,2360,2360,2360,2360,0
20230925,165900,652251140,2360,2360,2360,2360,0
20230925,165800,652251140,2360,2360,2360,2360,0
20230925,165700,652251140,2360,2360,2360,2360,0
20230925,165600,652251140,2360,2360,2360,2360,0
20230925,165500,652251140,2360,2360,2360,2360,0
20230925,165400,652251140,2360,2360,2360,2360,0
20230925,165300,652251140,2360,2360,2360,2360,0
20230925,165200,652251140,2360,2360,2360,2360,0
20230925,165100,652251140,2360,2360,2360,2360,0
20230925,165000,652251140,2360,2360,2360,2360,0
20230925,164900,652251140,2360,2360,2360,2360,0
20230925,164800,652251140,2360,2360,2360,2360,0
20230925,164700,652251140,2360,2360,2360,2360,390
20230925,164600,652251140,2360,2360,2360,2360,0
20230925,164500,652251140,2360,2360,2360,2360,0
20230925,164400,652251140,2360,2360,2360,2360,0
20230925,164300,652251140,2360,2360,2360,2360,0
20230925,164200,652251140,2360,2360,2360,2360,0
20230925,164100,652251140,2360,2360,2360,2360,0
20230925,164000,652251140,2360,2360,2360,2360,0
20230925,163900,652251140,2360,2360,2360,2360,0
20230925,163800,652251140,2360,2360,2360,2360,0
20230925,163700,652251140,2360,2360,2360,2360,0
20230925,163600,652251140,2360,2360,2360,2360,0
20230925,163500,652251140,2360,2360,2360,2360,0
20230925,163400,652251140,2360,2360,2360,2360,0
20230925,163300,652251140,2360,2360,2360,2360,0
20230925,163200,652251140,2360,2360,2360,2360,0
20230925,163100,652251140,2360,2360,2360,2360,0
20230925,163000,652251140,2360,2360,2360,2360,0
20230925,162900,652251140,2360,2360,2360,2360,0
20230925,162800,652251140,2360,2360,2360,2360,0
20230925,162700,652251140,2360,2360,2360,2360,0
20230925,162600,652251140,2360,2360,2360,2360,0
20230925,162500,652251140,2360,2360,2360,2360,0
20230925,162400,652251140,2360,2360,2360,2360,0
20230925,162300,652251140,2360,2360,2360,2360,0
20230925,162200,652251140,2360,2360,2360,2360,0
20230925,162100,652251140,2360,2360,2360,2360,0
20230925,162000,652251140,2360,2360,2360,2360,0
20230925,161900,652251140,2360,2360,2360,2360,0
20230925,161800,652251140,2360,2360,2360,2360,0
20230925,161700,652251140,2360,2360,2360,2360,390
20230925,161600,652251140,2360,2360,2360,2360,0
20230925,161500,652251140,2360,2360,2360,2360,0
20230925,161400,652251140,2360,2360,2360,2360,0
20230925,161300,652251140,2360,2360,2360,2360,0
20230925,161200,652251140,2360,2360,2360,2360,0
20230925,161100,652251140,2360,2360,2360,2360,0
20230925,161000,652251140,2360,2360,2360,2360,0
20230925,160900,652251140,2360,2360,2360,2360,0
20230925,160800,652251140,2360,2360,2360,2360,0
20230925,160700,652251140,2360,2360,2360,2360,0
20230925,160600,652251140,2360,2360,2360,2360,0
20230925,160500,652251140,2360,2360,2360,2360,0
20230925,160400,652251140,2360,2360,2360,2360,0
20230925,160300,652251140,2360,2360,2360,2360,0
20230925,160200,652251140,2360,2360,2360,2360,0
20230925,160100,652251140,2360,2360,2360,2360,0
20230925,160000,652251140,2360,2360,2360,2360,0
20230925,155900,652251140,2360,2360,2360,2360,0
20230925,155800,652251140,2360,2360,2360,2360,0
20230925,155700,652251140,2360,2360,2360,2360,0
20230925,155600,652251140,2360,2360,2360,2360,0
20230925,155500,652251140,2360,2360,2360,2360,0
20230925,155400,652251140,2360,2360,2360,2360,0
20230925,155300,652251140,2360,2360,2360,2360,0
20230925,155200,652251140,2360,2360,2360,2360,0
20230925,155100,652251140,2360,2360,2360,2360,0
20230925,155000,652251140,2360,2360,2360,2360,0
20230925,154900,652251140,2360,2360,2360,2360,0
20230925,154800,652251140,2360,2360,2360,2360,0
20230925,154700,652251140,2360,2360,2360,2360,390
20230925,154600,652251140,2360,2360,2360,2360,0
20230925,154500,652251140,2360,2360,2360,2360,0
20230925,154400,652251140,2360,2360,2360,2360,0
20230925,154300,652251140,2360,2360,2360,2360,0
20230925,154200,652251140,2360,2360,2360,2360,0
20230925,154100,652251140,2360,2360,2360,2360,0
20230925,154000,652251140,2360,2360,2360,2360,0
20230925,153900,652251140,2360,2360,2360,2360,0
20230925,153800,652251140,2360,2360,2360,2360,0
20230925,153700,652251140,2360,2360,2360,2360,0
20230925,153600,652251140,2360,2360,2360,2360,0
20230925,153500,652251140,2360,2360,2360,2360,0
20230925,153400,652251140,2360,2360,2360,2360,0
20230925,153300,652251140,2360,2360,2360,2360,0
20230925,153200,652251140,2360,2360,2360,2360,0
20230925,153100,652251140,2360,2360,2360,2360,0
20230925,153000,652251140,2360,2360,2360,2360,390
20230925,152900,651330740,2360,2360,2360,2360,0
20230925,152800,651330740,2360,2360,2360,2360,0
20230925,152700,651330740,2360,2360,2360,2360,0
20230925,152600,651330740,2360,2360,2360,2360,0
20230925,152500,651330740,2360,2360,2360,2360,0
20230925,152400,651330740,2360,2360,2360,2360,0
20230925,152300,651330740,2360,2360,2360,2360,0
20230925,152200,651330740,2360,2360,2360,2360,0
20230925,152100,651330740,2360,2360,2360,2360,0
20230925,152000,651330740,2360,2360,2360,2360,0
20230925,151900,651330740,2360,2360,2360,2350,1480
20230925,151800,647849865,2350,2350,2360,2350,1051
20230925,151700,645379940,2355,2360,2360,2355,271
20230925,151600,644741730,2360,2355,2360,2355,54
20230925,151500,644614555,2360,2355,2360,2350,76
20230925,151400,644435440,2360,2350,2360,2350,257
20230925,151300,643830855,2355,2350,2355,2350,124
20230925,151200,643538950,2355,2350,2355,2350,244
20230925,151100,642964430,2350,2355,2355,2350,147
20230925,151000,642618360,2360,2355,2360,2350,86
20230925,150900,642415830,2360,2360,2360,2355,193
20230925,150800,641961300,2365,2365,2365,2365,1
20230925,150700,641958935,2365,2350,2365,2350,177
20230925,150600,641542970,2355,2355,2355,2355,1
20230925,150500,641540615,2350,2360,2360,2350,817
20230925,150400,639620635,2360,2365,2365,2360,265
20230925,150300,638993915,2360,2355,2365,2350,717
20230925,150200,637306995,2355,2355,2355,2355,102
20230925,150100,637066785,2350,2350,2350,2350,0
20230925,150000,637066785,2350,2350,2350,2350,1000
20230925,145900,634716785,2350,2350,2350,2350,300
20230925,145800,634011785,2350,2350,2350,2350,100
20230925,145700,633776785,2355,2355,2355,2355,67
20230925,145600,633619000,2355,2355,2355,2355,345
20230925,145500,632806525,2355,2355,2355,2355,0
20230925,145400,632806525,2355,2355,2355,2355,0
20230925,145300,632806525,2355,2350,2355,2350,100
20230925,145200,632571275,2350,2350,2350,2350,0
20230925,145100,632571275,2350,2350,2350,2350,630
20230925,145000,631090775,2355,2355,2355,2355,11
20230925,144900,631064870,2355,2355,2355,2355,108
20230925,144800,630810530,2355,2350,2355,2350,33
20230925,144700,630732830,2355,2355,2355,2355,2
20230925,144600,630728120,2350,2355,2355,2350,326
20230925,144500,629960995,2350,2350,2350,2350,500
20230925,144400,628785995,2350,2355,2355,2350,578
20230925,144300,627427690,2355,2355,2355,2355,11
20230925,144200,627401785,2355,2355,2355,2355,50
20230925,144100,627284035,2355,2355,2355,2355,9
20230925,144000,627262840,2355,2355,2355,2355,0
20230925,143900,627262840,2355,2355,2355,2355,11
20230925,143800,627236935,2355,2355,2355,2355,1
20230925,143700,627234580,2360,2360,2360,2360,0
20230925,143600,627234580,2360,2360,2360,2360,1
20230925,143500,627232220,2350,2350,2350,2350,0
20230925,143400,627232220,2350,2350,2350,2350,0
20230925,143300,627232220,2350,2350,2350,2350,80
20230925,143200,627044220,2350,2350,2350,2350,0
20230925,143100,627044220,2350,2350,2350,2350,0
20230925,143000,627044220,2350,2350,2350,2350,0
20230925,142900,627044220,2350,2350,2350,2350,2
20230925,142800,627039520,2355,2355,2355,2355,0
20230925,142700,627039520,2355,2355,2355,2355,0
20230925,142600,627039520,2355,2355,2355,2355,1523
20230925,142500,623452855,2355,2355,2355,2355,400
20230925,142400,622510855,2355,2355,2355,2355,175
20230925,142300,622098730,2360,2360,2360,2360,54
20230925,142200,621971290,2360,2360,2360,2360,48
20230925,142100,621858010,2360,2360,2360,2360,2635
20230925,142000,615639410,2360,2360,2360,2360,0
20230925,141900,615639410,2360,2355,2360,2355,593
20230925,141800,614242890,2355,2355,2355,2355,1
20230925,141700,614240535,2355,2355,2355,2355,1
20230925,141600,614238180,2350,2350,2350,2350,1979
20230925,141500,609587530,2350,2350,2350,2345,2581
20230925,141400,603534430,2350,2350,2350,2350,0
20230925,141300,603534430,2350,2350,2350,2350,299
20230925,141200,602831780,2355,2355,2355,2355,0
20230925,141100,602831780,2355,2355,2355,2355,0
20230925,141000,602831780,2355,2355,2355,2355,0
20230925,140900,602831780,2355,2355,2355,2355,0
20230925,140800,602831780,2355,2360,2360,2355,2
20230925,140700,602827065,2350,2350,2350,2350,0
20230925,140600,602827065,2350,2350,2350,2350,0
20230925,140500,602827065,2350,2350,2350,2350,1291
20230925,140400,599793215,2350,2350,2350,2350,0
20230925,140300,599793215,2350,2350,2350,2350,0
20230925,140200,599793215,2350,2350,2350,2350,0
20230925,140100,599793215,2350,2350,2350,2350,987
20230925,140000,597473765,2365,2365,2365,2365,0
20230925,135900,597473765,2365,2365,2365,2365,0
20230925,135800,597473765,2365,2365,2365,2365,0
20230925,135700,597473765,2365,2365,2365,2365,0
20230925,135600,597473765,2365,2365,2365,2365,0
20230925,135500,597473765,2365,2365,2365,2365,304
20230925,135400,596754805,2365,2365,2365,2365,1
20230925,135300,596752440,2350,2350,2350,2350,1250
20230925,135200,593814940,2365,2365,2365,2365,0
20230925,135100,593814940,2365,2365,2365,2365,10
20230925,135000,593791290,2365,2365,2365,2365,1
20230925,134900,593788925,2350,2350,2350,2350,7
20230925,134800,593772475,2365,2365,2365,2365,70
20230925,134700,593606925,2365,2365,2365,2365,300
20230925,134600,592897425,2365,2365,2365,2365,0
20230925,134500,592897425,2365,2365,2365,2365,1
20230925,134400,592895060,2365,2365,2365,2365,0
20230925,134300,592895060,2365,2365,2365,2365,0
20230925,134200,592895060,2365,2365,2365,2365,0
20230925,134100,592895060,2365,2365,2365,2350,902
20230925,134000,590767120,2360,2360,2360,2360,3466
20230925,133900,582587360,2355,2350,2360,2350,118
20230925,133800,582309930,2350,2350,2350,2350,250
20230925,133700,581722430,2355,2355,2355,2355,0
20230925,133600,581722430,2355,2355,2355,2355,2547
20230925,133500,575724245,2365,2365,2365,2365,0
20230925,133400,575724245,2365,2365,2365,2365,0
20230925,133300,575724245,2365,2365,2365,2365,0
20230925,133200,575724245,2365,2360,2365,2360,54
20230925,133100,575596685,2360,2360,2360,2360,0
20230925,133000,575596685,2360,2360,2360,2360,1
20230925,132900,575594325,2360,2365,2365,2360,3826
20230925,132800,566564960,2360,2365,2365,2360,4002
20230925,132700,557120225,2360,2375,2375,2360,8863
20230925,132600,536160745,2380,2375,2380,2375,1000
20230925,132500,533785725,2375,2375,2375,2375,0
20230925,132400,533785725,2375,2375,2375,2375,421
20230925,132300,532785850,2380,2380,2380,2380,0
20230925,132200,532785850,2380,2380,2380,2380,11
20230925,132100,532759670,2385,2385,2385,2385,233
20230925,132000,532203965,2385,2385,2385,2385,167
20230925,131900,531805670,2385,2385,2385,2385,0
20230925,131800,531805670,2385,2385,2385,2385,0
20230925,131700,531805670,2385,2385,2385,2385,1257
20230925,131600,528807725,2385,2385,2385,2385,0
20230925,131500,528807725,2385,2385,2385,2385,0
20230925,131400,528807725,2385,2370,2385,2370,31
20230925,131300,528734210,2370,2370,2370,2370,18
20230925,131200,528691550,2385,2385,2385,2385,1
20230925,131100,528689165,2380,2380,2380,2380,184
20230925,131000,528251245,2385,2385,2385,2385,0
20230925,130900,528251245,2385,2385,2385,2385,1
20230925,130800,528248860,2375,2375,2375,2375,226
20230925,130700,527712110,2375,2375,2375,2375,83
20230925,130600,527514985,2390,2390,2390,2390,0
20230925,130500,527514985,2390,2390,2390,2390,0
20230925,130400,527514985,2390,2390,2390,2390,1
20230925,130300,527512595,2390,2390,2390,2390,0
20230925,130200,527512595,2390,2390,2390,2390,52
20230925,130100,527388315,2370,2370,2370,2370,0
20230925,130000,527388315,2370,2370,2370,2370,0
20230925,125900,527388315,2370,2370,2370,2370,1405
20230925,125800,524058465,2390,2390,2390,2390,837
20230925,125700,522058035,2370,2370,2370,2370,0
20230925,125600,522058035,2370,2370,2370,2370,104
20230925,125500,521811555,2375,2375,2375,2375,0
20230925,125400,521811555,2375,2375,2375,2375,0
20230925,125300,521811555,2375,2375,2375,2375,1173
20230925,125200,519025680,2375,2375,2375,2375,0
20230925,125100,519025680,2375,2375,2375,2375,0
20230925,125000,519025680,2375,2375,2375,2375,10
20230925,124900,519001930,2375,2375,2375,2375,0
20230925,124800,519001930,2375,2375,2375,2375,0
20230925,124700,519001930,2375,2375,2375,2375,0
20230925,124600,519001930,2375,2375,2375,2375,0
20230925,124500,519001930,2375,2375,2375,2375,0
20230925,124400,519001930,2375,2375,2375,2375,388
20230925,124300,518080430,2385,2385,2385,2385,200
20230925,124200,517603430,2385,2385,2385,2385,0
20230925,124100,517603430,2385,2385,2385,2385,1
20230925,124000,517601045,2375,2375,2375,2375,0
20230925,123900,517601045,2375,2375,2375,2375,212
20230925,123800,517097545,2380,2380,2380,2380,0
20230925,123700,517097545,2380,2380,2380,2380,489
20230925,123600,515933725,2385,2385,2385,2385,2725
20230925,123500,509434600,2385,2385,2385,2385,5
20230925,123400,509422675,2385,2385,2385,2385,2
20230925,123300,509417905,2385,2385,2385,2385,0
20230925,123200,509417905,2385,2385,2385,2385,5
20230925,123100,509405980,2385,2385,2385,2385,20
20230925,123000,509358280,2385,2385,2385,2385,1088
20230925,122900,506763400,2370,2370,2370,2370,0
20230925,122800,506763400,2370,2370,2370,2370,0
20230925,122700,506763400,2370,2370,2370,2370,0
20230925,122600,506763400,2370,2370,2370,2370,0
20230925,122500,506763400,2370,2370,2370,2370,11
20230925,122400,506737330,2370,2370,2370,2365,2535
20230925,122300,500729530,2370,2370,2370,2370,0
20230925,122200,500729530,2370,2390,2390,2370,1699
20230925,122100,496700300,2390,2390,2390,2390,0
20230925,122000,496700300,2390,2390,2390,2390,5
20230925,121900,496688350,2375,2375,2375,2375,0
20230925,121800,496688350,2375,2375,2375,2375,110
20230925,121700,496427100,2390,2390,2390,2390,324
20230925,121600,495652740,2375,2375,2375,2375,0
20230925,121500,495652740,2375,2375,2375,2375,0
20230925,121400,495652740,2375,2390,2390,2375,129
20230925,121300,495345720,2375,2375,2375,2375,4
20230925,121200,495336220,2375,2375,2375,2375,0
20230925,121100,495336220,2375,2375,2375,2375,68
20230925,121000,495174720,2375,2375,2375,2375,4
20230925,120900,495165220,2375,2375,2375,2375,16
20230925,120800,495127220,2375,2375,2375,2375,87
20230925,120700,494920595,2380,2380,2380,2380,0
20230925,120600,494920595,2380,2380,2380,2380,0
20230925,120500,494920595,2380,2380,2380,2380,25
20230925,120400,494861095,2380,2380,2380,2380,0
20230925,120300,494861095,2380,2380,2380,2380,50
20230925,120200,494742095,2390,2390,2390,2390,0
20230925,120100,494742095,2390,2390,2390,2390,0
20230925,120000,494742095,2390,2390,2390,2390,1
20230925,115900,494739705,2390,2390,2390,2390,0
20230925,115800,494739705,2390,2390,2390,2380,61
20230925,115700,494594215,2390,2380,2390,2380,183
20230925,115600,494158665,2380,2380,2380,2380,0
20230925,115500,494158665,2380,2380,2380,2380,683
20230925,115400,492533125,2380,2380,2380,2380,3
20230925,115300,492525985,2390,2385,2390,2380,1070
20230925,115200,489978375,2390,2410,2410,2390,316
20230925,115100,489218815,2410,2395,2410,2395,159
20230925,115000,488836075,2420,2420,2420,2420,206
20230925,114900,488337555,2400,2415,2420,2400,4063
20230925,114800,478531225,2395,2405,2405,2395,10
20230925,114700,478507235,2395,2395,2395,2395,0
20230925,114600,478507235,2395,2400,2400,2395,19
20230925,114500,478461680,2420,2405,2420,2405,1566
20230925,114400,474681575,2410,2405,2410,2405,1243
20230925,114300,471688825,2415,2415,2415,2415,3
20230925,114200,471681580,2410,2380,2415,2380,16610
20230925,114100,431765740,2380,2365,2380,2365,1500
20230925,114000,428202205,2360,2360,2360,2360,0
20230925,113900,428202205,2360,2360,2360,2360,0
20230925,113800,428202205,2360,2360,2360,2360,84
20230925,113700,428003965,2360,2360,2360,2360,44
20230925,113600,427900125,2380,2380,2380,2380,0
20230925,113500,427900125,2380,2380,2380,2380,0
20230925,113400,427900125,2380,2380,2380,2380,0
20230925,113300,427900125,2380,2380,2380,2380,2
20230925,113200,427895365,2380,2380,2380,2380,3
20230925,113100,427888225,2360,2360,2360,2360,0
20230925,113000,427888225,2360,2360,2360,2360,237
20230925,112900,427328905,2380,2380,2380,2380,4
20230925,112800,427319385,2360,2360,2360,2360,0
20230925,112700,427319385,2360,2360,2360,2360,608
20230925,112600,425884505,2360,2360,2360,2360,564
20230925,112500,424553465,2360,2360,2360,2360,0
20230925,112400,424553465,2360,2360,2360,2360,0
20230925,112300,424553465,2360,2360,2360,2360,1074
20230925,112200,422018825,2390,2370,2390,2370,5060
20230925,112100,409961875,2370,2370,2370,2370,0
20230925,112000,409961875,2370,2370,2370,2370,1
20230925,111900,409959505,2370,2370,2370,2370,0
20230925,111800,409959505,2370,2370,2370,2370,0
20230925,111700,409959505,2370,2370,2370,2370,0
20230925,111600,409959505,2370,2370,2370,2370,0
20230925,111500,409959505,2370,2370,2370,2370,0
20230925,111400,409959505,2370,2375,2375,2355,3083
20230925,111300,402637675,2375,2350,2385,2350,2771
20230925,111200,396093990,2345,2345,2345,2345,3
20230925,111100,396086955,2340,2340,2340,2340,32
20230925,111000,396012075,2340,2340,2340,2340,30
20230925,110900,395941875,2350,2350,2350,2350,3
20230925,110800,395934825,2350,2350,2350,2350,0
20230925,110700,395934825,2350,2350,2350,2350,6
20230925,110600,395920725,2335,2335,2335,2335,1024
20230925,110500,393529685,2340,2340,2340,2340,386
20230925,110400,392626445,2340,2340,2340,2340,0
20230925,110300,392626445,2340,2340,2340,2340,0
20230925,110200,392626445,2340,2345,2345,2340,3754
20230925,110100,383841470,2345,2345,2345,2345,377
20230925,110000,382957405,2345,2345,2345,2345,450
20230925,105900,381902155,2350,2350,2350,2350,0
20230925,105800,381902155,2350,2350,2350,2350,51
20230925,105700,381782305,2350,2350,2350,2350,0
20230925,105600,381782305,2350,2350,2350,2350,145
20230925,105500,381441555,2345,2345,2345,2345,40
20230925,105400,381347755,2345,2345,2345,2340,3386
20230925,105300,373420490,2350,2350,2350,2350,0
20230925,105200,373420490,2350,2355,2355,2350,6174
20230925,105100,358911565,2355,2355,2355,2350,882
20230925,105000,356838635,2355,2355,2355,2355,128
20230925,104900,356537195,2355,2355,2355,2355,694
20230925,104800,354902825,2355,2350,2355,2350,812
20230925,104700,352994590,2350,2350,2350,2350,10266
20230925,104600,328869490,2355,2355,2355,2355,3000
20230925,104500,321804490,2350,2350,2350,2350,5
20230925,104400,321792740,2350,2350,2350,2350,50
20230925,104300,321675240,2355,2350,2355,2350,1488
20230925,104200,318178430,2350,2350,2350,2350,481
20230925,104100,317048080,2355,2355,2355,2355,5
20230925,104000,317036305,2355,2355,2355,2355,200
20230925,103900,316565305,2350,2350,2350,2350,0
20230925,103800,316565305,2350,2355,2355,2350,12
20230925,103700,316537050,2355,2350,2355,2350,51
20230925,103600,316417195,2350,2350,2350,2350,1
20230925,103500,316414845,2350,2350,2350,2350,3
20230925,103400,316407795,2355,2355,2355,2355,0
20230925,103300,316407795,2355,2355,2355,2350,96
20230925,103200,316182185,2355,2350,2355,2350,31
20230925,103100,316109330,2355,2370,2370,2355,107
20230925,103000,315857330,2350,2350,2350,2350,0
20230925,102900,315857330,2350,2350,2350,2350,0
20230925,102800,315857330,2350,2350,2350,2350,1
20230925,102700,315854980,2350,2350,2350,2350,1100
20230925,102600,313269980,2350,2345,2350,2345,480
20230925,102500,312142730,2345,2350,2350,2345,234
20230925,102400,311592840,2350,2350,2350,2350,0
20230925,102300,311592840,2350,2350,2350,2345,4
20230925,102200,311583450,2345,2350,2350,2345,4
20230925,102100,311574065,2340,2345,2350,2340,4187
20230925,102000,301755505,2345,2350,2350,2345,4282
20230925,101900,291704340,2370,2370,2370,2370,2
20230925,101800,291699600,2370,2370,2370,2370,1
20230925,101700,291697230,2370,2370,2370,2370,21
20230925,101600,291647460,2370,2370,2370,2355,505
20230925,101500,290458125,2370,2370,2370,2355,5
20230925,101400,290446290,2370,2370,2370,2370,5
20230925,101300,290434440,2355,2360,2360,2355,1730
20230925,101200,286355110,2365,2370,2375,2365,214
20230925,101100,285848985,2360,2360,2360,2360,606
20230925,101000,284418825,2360,2370,2370,2360,21073
20230925,100900,234482400,2370,2370,2370,2370,2451
20230925,100800,228673530,2380,2380,2380,2370,655
20230925,100700,227121020,2380,2370,2380,2370,1431
20230925,100600,223729480,2370,2370,2370,2370,0
20230925,100500,223729480,2370,2375,2380,2370,17469
20230925,100400,182248300,2375,2375,2375,2375,0
20230925,100300,182248300,2375,2375,2375,2375,2760
20230925,100200,175693300,2375,2375,2375,2375,0
20230925,100100,175693300,2375,2375,2375,2375,201
20230925,100000,175215925,2390,2380,2390,2375,24650
20230925,095900,116671520,2380,2380,2380,2380,3201
20230925,095800,109053140,2385,2385,2385,2385,0
20230925,095700,109053140,2385,2385,2385,2385,900
20230925,095600,106906640,2390,2380,2390,2380,1103
20230925,095500,104275985,2380,2380,2380,2380,1140
20230925,095400,101562785,2385,2385,2385,2385,0
20230925,095300,101562785,2385,2385,2385,2385,0
20230925,095200,101562785,2385,2385,2385,2385,1
20230925,095100,101560400,2380,2385,2385,2380,10
20230925,095000,101536595,2395,2395,2395,2395,10
20230925,094900,101512645,2380,2380,2380,2380,100
20230925,094800,101274645,2385,2385,2385,2385,71
20230925,094700,101105310,2385,2380,2385,2380,206
20230925,094600,100614050,2380,2385,2385,2380,155
20230925,094500,100244425,2380,2380,2380,2380,20
20230925,094400,100196825,2385,2380,2385,2380,408
20230925,094300,99224450,2385,2385,2385,2385,50
20230925,094200,99105200,2385,2385,2385,2375,1444
20230925,094100,95671300,2380,2385,2385,2380,538
20230925,094000,94388270,2385,2385,2385,2385,0
20230925,093900,94388270,2385,2380,2385,2380,2847
20230925,093800,87612325,2385,2385,2395,2385,136
20230925,093700,87287935,2395,2390,2400,2385,1690
20230925,093600,83256895,2400,2400,2400,2400,90
20230925,093500,83040895,2400,2400,2400,2400,4
20230925,093400,83031295,2380,2385,2385,2380,525
20230925,093300,81780640,2400,2400,2400,2400,673
20230925,093200,80165440,2400,2400,2400,2400,310
20230925,093100,79421440,2400,2385,2400,2385,1003
20230925,093000,77021770,2400,2405,2405,2385,155
20230925,092900,76652010,2390,2385,2390,2385,599
20230925,092800,75220955,2405,2405,2405,2405,34
20230925,092700,75139185,2405,2395,2405,2395,4038
20230925,092600,65447780,2400,2395,2405,2395,2916
20230925,092500,58459485,2395,2390,2395,2390,24
20230925,092400,58402105,2390,2390,2390,2390,3116
20230925,092300,50954865,2390,2385,2390,2385,3801
20230925,092200,41872950,2385,2375,2385,2375,3198
20230925,092100,34261315,2375,2375,2375,2375,6
20230925,092000,34247065,2365,2365,2365,2365,1465
20230925,091900,30782340,2365,2360,2365,2360,70
20230925,091800,30616890,2360,2365,2365,2360,1115
20230925,091700,27985275,2375,2375,2375,2375,0
20230925,091600,27985275,2375,2375,2375,2375,0
20230925,091500,27985275,2375,2375,2375,2375,0
20230925,091400,27985275,2375,2380,2380,2370,253
20230925,091300,27383850,2375,2375,2380,2375,103
20230925,091200,27139220,2375,2370,2375,2370,487
20230925,091100,25982660,2365,2360,2365,2360,2494
20230925,091000,20090960,2350,2350,2360,2350,2784
20230925,090900,13530600,2350,2360,2360,2350,344
20230925,090800,12721875,2360,2360,2360,2360,3
20230925,090700,12714795,2360,2360,2360,2355,5
20230925,090600,12703000,2360,2365,2365,2360,101
20230925,090500,12464140,2365,2360,2365,2360,6
20230925,090400,12449955,2345,2355,2355,2345,161
20230925,090300,12072385,2355,2355,2355,2355,7
20230925,090200,12055900,2365,2365,2365,2365,0
20230925,090100,12055900,2365,2360,2365,2335,478
20230925,090000,10937350,2350,2360,2365,2350,4387